Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orion Group Holdings Inc (NY: ORN )

7.480 -0.110 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 8.870 9.180 8.790 9.160 317,484 +0.30(+3.39%)
Apr 29, 2013 8.910 9.000 8.800 8.860 69,676 +0.03(+0.34%)
Apr 26, 2013 8.900 8.940 8.810 8.830 110,656 -0.11(-1.23%)
Apr 25, 2013 9.130 9.200 8.905 8.940 62,637 -0.12(-1.32%)
Apr 24, 2013 9.020 9.270 8.980 9.060 70,836 +0.02(+0.22%)
Apr 23, 2013 8.930 9.050 8.860 9.040 51,715 +0.23(+2.61%)
Apr 22, 2013 8.800 8.900 8.410 8.810 131,852 -0.01(-0.11%)
Apr 19, 2013 8.740 9.060 8.630 8.820 144,599 +0.10(+1.15%)
Apr 18, 2013 8.680 8.880 8.530 8.720 77,394 +0.08(+0.93%)
Apr 17, 2013 8.830 8.960 8.420 8.640 109,559 -0.25(-2.81%)
Apr 16, 2013 8.630 8.990 8.630 8.890 95,479 +0.37(+4.34%)
Apr 15, 2013 9.110 9.110 8.470 8.520 141,646 -0.68(-7.39%)
Apr 12, 2013 9.250 9.290 9.080 9.200 76,899 -0.07(-0.76%)
Apr 11, 2013 9.130 9.290 9.063 9.270 102,602 +0.10(+1.09%)
Apr 10, 2013 8.940 9.220 8.930 9.170 110,316 +0.28(+3.15%)
Apr 09, 2013 9.030 9.040 8.860 8.890 88,954 -0.10(-1.11%)
Apr 08, 2013 8.970 9.020 8.790 8.990 155,021 +0.03(+0.33%)
Apr 05, 2013 9.150 9.390 8.930 8.960 188,834 -0.39(-4.17%)
Apr 04, 2013 9.330 9.470 9.257 9.350 83,160 +0.00(+0.00%)
Apr 03, 2013 9.470 9.600 9.260 9.350 106,795 -0.12(-1.27%)
Apr 02, 2013 9.810 9.810 9.470 9.470 89,985 -0.26(-2.67%)
Apr 01, 2013 9.970 10.00 9.530 9.730 111,421 -0.21(-2.11%)
Mar 28, 2013 10.13 10.13 9.900 9.940 58,696 -0.13(-1.29%)
Mar 27, 2013 10.08 10.16 9.970 10.07 70,288 -0.06(-0.59%)
Mar 26, 2013 10.18 10.20 10.07 10.13 98,651 -0.02(-0.20%)
Mar 25, 2013 10.22 10.32 10.08 10.15 107,488 -0.05(-0.49%)
Mar 22, 2013 10.11 10.32 10.07 10.20 74,348 +0.12(+1.19%)
Mar 21, 2013 10.13 10.38 9.950 10.08 103,057 -0.17(-1.66%)
Mar 20, 2013 10.13 10.32 10.10 10.25 133,518 +0.16(+1.59%)
Mar 19, 2013 10.03 10.11 9.960 10.09 104,238 +0.10(+1.00%)
Mar 18, 2013 9.920 10.14 9.920 9.990 105,763 -0.03(-0.30%)
Mar 15, 2013 10.20 10.26 10.02 10.02 225,212 -0.20(-1.96%)
Mar 14, 2013 10.13 10.25 10.02 10.22 110,899 +0.14(+1.39%)
Mar 13, 2013 10.05 10.17 9.953 10.08 87,479 +0.08(+0.80%)
Mar 12, 2013 10.02 10.09 9.910 10.00 128,442 +0.00(+0.00%)
Mar 11, 2013 9.980 10.03 9.850 10.00 110,791 +0.01(+0.10%)
Mar 08, 2013 10.13 10.15 9.890 9.990 137,395 -0.01(-0.10%)
Mar 07, 2013 9.930 10.12 9.820 10.00 316,893 +0.09(+0.91%)
Mar 06, 2013 10.09 10.09 9.840 9.910 165,981 -0.11(-1.10%)
Mar 05, 2013 9.730 10.10 9.640 10.02 183,480 +0.26(+2.66%)
Mar 04, 2013 9.520 9.850 9.520 9.760 184,644 +0.21(+2.20%)
Mar 01, 2013 9.470 9.800 9.131 9.550 313,527 +0.03(+0.32%)
Feb 28, 2013 10.37 10.44 9.030 9.520 782,617 +0.40(+4.39%)
Feb 27, 2013 8.680 9.210 8.670 9.120 200,636 +0.42(+4.83%)
Feb 26, 2013 8.730 8.880 8.630 8.700 90,727 -0.01(-0.11%)
Feb 22, 2013 8.580 8.710 8.550 8.710 44,227 +0.20(+2.35%)
Feb 21, 2013 8.490 8.640 8.330 8.510 57,342 +0.05(+0.59%)
Feb 20, 2013 8.910 8.940 8.450 8.460 134,665 -0.42(-4.73%)
Feb 19, 2013 8.920 9.080 8.690 8.880 94,073 +0.01(+0.11%)
Feb 15, 2013 8.770 8.940 8.680 8.870 102,930 +0.13(+1.49%)
Feb 14, 2013 8.470 8.780 8.450 8.740 87,358 +0.23(+2.70%)
Feb 13, 2013 8.290 8.540 8.200 8.510 97,691 +0.25(+3.03%)
Feb 12, 2013 7.990 8.260 7.930 8.260 74,847 +0.30(+3.77%)
Feb 11, 2013 7.820 8.080 7.780 7.960 99,204 +0.16(+2.05%)
Feb 08, 2013 7.580 7.840 7.580 7.800 135,462 +0.25(+3.31%)
Feb 07, 2013 7.670 7.670 7.550 7.550 27,350 -0.11(-1.44%)
Feb 06, 2013 7.660 7.760 7.580 7.660 39,940 +0.08(+1.06%)
Feb 04, 2013 7.960 7.960 7.570 7.580 64,822 -0.43(-5.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.